Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.17 | 25.93 | 24.75 | 24.75 | 472,306 | -0.50(-1.98%) |
Jan 30, 2024 | 26.04 | 26.13 | 24.82 | 25.25 | 295,522 | -0.96(-3.66%) |
Jan 29, 2024 | 25.39 | 26.30 | 24.14 | 26.21 | 352,105 | +0.92(+3.64%) |
Jan 26, 2024 | 24.22 | 25.89 | 24.22 | 25.29 | 532,500 | +1.35(+5.64%) |
Jan 25, 2024 | 23.53 | 24.27 | 22.92 | 23.94 | 615,617 | +0.85(+3.68%) |
Jan 24, 2024 | 25.52 | 25.91 | 23.07 | 23.09 | 517,734 | -2.07(-8.23%) |
Jan 23, 2024 | 24.97 | 25.59 | 24.67 | 25.16 | 240,311 | +0.59(+2.40%) |
Jan 22, 2024 | 24.18 | 25.10 | 23.98 | 24.57 | 414,224 | +0.69(+2.89%) |
Jan 19, 2024 | 23.58 | 24.00 | 23.18 | 23.88 | 441,538 | +0.37(+1.57%) |
Jan 18, 2024 | 24.66 | 24.66 | 23.29 | 23.51 | 222,900 | -0.96(-3.92%) |
Jan 17, 2024 | 23.48 | 24.60 | 23.48 | 24.47 | 641,252 | +0.45(+1.87%) |
Jan 16, 2024 | 23.72 | 24.74 | 23.03 | 24.02 | 449,608 | -0.06(-0.25%) |
Jan 12, 2024 | 24.51 | 25.26 | 24.01 | 24.08 | 290,044 | +0.00(+0.00%) |
Jan 11, 2024 | 23.87 | 24.51 | 23.58 | 24.08 | 665,076 | -0.26(-1.07%) |
Jan 10, 2024 | 24.80 | 25.86 | 23.89 | 24.34 | 476,747 | -0.48(-1.93%) |
Jan 09, 2024 | 23.82 | 25.28 | 23.79 | 24.82 | 463,342 | +0.50(+2.06%) |
Jan 08, 2024 | 23.12 | 24.37 | 22.61 | 24.32 | 524,210 | +0.87(+3.71%) |
Jan 05, 2024 | 23.09 | 23.67 | 22.08 | 23.45 | 497,849 | -0.02(-0.09%) |
Jan 04, 2024 | 23.34 | 24.07 | 23.00 | 23.47 | 236,050 | +0.15(+0.64%) |
Jan 03, 2024 | 24.18 | 24.66 | 23.13 | 23.32 | 301,811 | -0.97(-3.99%) |
Jan 02, 2024 | 24.35 | 25.51 | 23.64 | 24.29 | 449,201 | -0.56(-2.25%) |
Dec 29, 2023 | 25.38 | 25.43 | 24.56 | 24.85 | 276,481 | -0.61(-2.40%) |
Dec 28, 2023 | 24.84 | 26.13 | 24.84 | 25.46 | 476,667 | +0.58(+2.33%) |
Dec 27, 2023 | 24.90 | 25.69 | 24.44 | 24.88 | 335,487 | +0.21(+0.85%) |
Dec 26, 2023 | 23.82 | 24.93 | 23.71 | 24.67 | 372,359 | +1.10(+4.67%) |
Dec 22, 2023 | 22.94 | 24.24 | 22.56 | 23.57 | 756,187 | +1.18(+5.27%) |
Dec 21, 2023 | 21.68 | 22.52 | 21.68 | 22.39 | 770,826 | +1.11(+5.22%) |
Dec 20, 2023 | 21.58 | 22.53 | 21.15 | 21.28 | 640,293 | -0.30(-1.39%) |
Dec 19, 2023 | 20.49 | 21.71 | 20.49 | 21.58 | 339,148 | +1.48(+7.36%) |
Dec 18, 2023 | 19.62 | 20.50 | 19.54 | 20.10 | 369,921 | +0.40(+2.03%) |
Dec 15, 2023 | 19.58 | 19.91 | 18.43 | 19.70 | 968,717 | +0.36(+1.86%) |
Dec 14, 2023 | 19.10 | 19.66 | 18.90 | 19.34 | 387,011 | +0.64(+3.42%) |
Dec 13, 2023 | 17.15 | 18.92 | 16.96 | 18.70 | 509,318 | +1.49(+8.66%) |
Dec 12, 2023 | 17.13 | 17.70 | 16.61 | 17.21 | 426,087 | -0.21(-1.21%) |
Dec 11, 2023 | 17.41 | 17.60 | 16.92 | 17.42 | 420,617 | -0.06(-0.34%) |
Dec 08, 2023 | 17.34 | 18.11 | 16.99 | 17.48 | 292,764 | -0.02(-0.11%) |
Dec 07, 2023 | 17.30 | 18.23 | 16.89 | 17.50 | 476,237 | +0.48(+2.82%) |
Dec 06, 2023 | 17.14 | 17.87 | 16.68 | 17.02 | 480,253 | +0.11(+0.65%) |
Dec 05, 2023 | 16.40 | 17.27 | 16.23 | 16.91 | 486,762 | +0.30(+1.81%) |
Dec 04, 2023 | 15.94 | 16.86 | 15.88 | 16.61 | 395,430 | +0.44(+2.72%) |
Dec 01, 2023 | 14.31 | 16.36 | 13.80 | 16.17 | 388,857 | +1.65(+11.36%) |
Nov 30, 2023 | 15.39 | 15.98 | 14.47 | 14.52 | 269,747 | -0.50(-3.33%) |
Nov 29, 2023 | 14.36 | 15.22 | 14.36 | 15.02 | 358,648 | +0.76(+5.33%) |
Nov 28, 2023 | 13.72 | 14.49 | 13.50 | 14.26 | 143,026 | +0.43(+3.11%) |
Nov 27, 2023 | 13.71 | 14.00 | 13.19 | 13.83 | 269,821 | -0.05(-0.36%) |
Nov 24, 2023 | 13.77 | 14.27 | 13.29 | 13.88 | 69,049 | +0.22(+1.61%) |
Nov 22, 2023 | 13.91 | 14.34 | 13.48 | 13.66 | 183,111 | +0.05(+0.37%) |
Nov 21, 2023 | 13.66 | 13.85 | 13.29 | 13.61 | 196,670 | -0.32(-2.30%) |
Nov 20, 2023 | 14.14 | 14.75 | 13.82 | 13.93 | 208,308 | -0.21(-1.49%) |
Nov 17, 2023 | 13.33 | 14.41 | 13.33 | 14.14 | 432,231 | +0.95(+7.20%) |
Nov 16, 2023 | 12.22 | 13.24 | 11.52 | 13.19 | 549,095 | +1.17(+9.73%) |
Nov 15, 2023 | 12.59 | 13.15 | 12.01 | 12.02 | 501,725 | -0.67(-5.28%) |
Nov 14, 2023 | 12.25 | 13.12 | 12.25 | 12.69 | 622,376 | +0.58(+4.79%) |
Nov 13, 2023 | 11.74 | 12.15 | 11.02 | 12.11 | 426,117 | +0.38(+3.24%) |
Nov 10, 2023 | 11.51 | 11.86 | 10.47 | 11.73 | 585,389 | +0.26(+2.27%) |
Nov 09, 2023 | 13.91 | 13.91 | 11.01 | 11.47 | 800,238 | -2.34(-16.94%) |
Nov 08, 2023 | 14.16 | 14.16 | 13.44 | 13.81 | 254,766 | -0.36(-2.54%) |
Nov 07, 2023 | 13.69 | 14.21 | 13.50 | 14.17 | 535,150 | +0.33(+2.38%) |
Nov 06, 2023 | 15.50 | 15.74 | 13.75 | 13.84 | 573,485 | -1.66(-10.71%) |
Nov 03, 2023 | 14.49 | 16.32 | 14.49 | 15.50 | 955,818 | +1.29(+9.08%) |
Nov 02, 2023 | 14.45 | 15.07 | 13.96 | 14.21 | 328,678 | -0.02(-0.14%) |